Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conatus Pharmaceutic (NQ: CNAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.040 6.110 5.800 5.850 242,229 -0.11(-1.85%)
Jan 29, 2015 5.780 6.110 5.660 5.960 428,782 +0.17(+2.94%)
Jan 28, 2015 6.130 6.185 5.750 5.790 377,737 -0.30(-4.98%)
Jan 27, 2015 5.800 6.120 5.790 6.093 536,858 +0.34(+5.97%)
Jan 26, 2015 5.400 5.870 5.400 5.750 437,079 +0.41(+7.68%)
Jan 23, 2015 5.330 5.450 5.280 5.340 205,409 +0.02(+0.38%)
Jan 22, 2015 5.400 5.610 5.280 5.320 351,111 -0.17(-3.10%)
Jan 21, 2015 5.490 5.574 5.410 5.490 261,056 +0.01(+0.18%)
Jan 20, 2015 5.480 5.580 5.250 5.480 392,962 +0.02(+0.37%)
Jan 16, 2015 5.320 5.738 5.280 5.460 488,642 +0.16(+3.02%)
Jan 15, 2015 5.370 5.620 5.220 5.300 490,158 -0.07(-1.30%)
Jan 14, 2015 5.500 5.570 5.250 5.370 557,213 -0.21(-3.76%)
Jan 13, 2015 5.770 6.050 5.500 5.580 917,604 -0.18(-3.12%)
Jan 12, 2015 6.330 6.330 5.710 5.760 1,120,419 -0.43(-6.95%)
Jan 09, 2015 6.110 6.800 6.060 6.190 4,717,185 -4.14(-40.08%)
Jan 08, 2015 10.25 10.88 9.900 10.33 3,525,600 +0.37(+3.71%)
Jan 07, 2015 10.50 10.77 9.753 9.960 1,886,769 -0.67(-6.30%)
Jan 06, 2015 10.00 10.68 9.405 10.63 2,675,319 +0.57(+5.67%)
Jan 05, 2015 11.36 11.74 9.680 10.06 11,195,822 +1.97(+24.35%)
Jan 02, 2015 7.080 8.230 6.990 8.090 752,110 +1.09(+15.57%)
Dec 31, 2014 6.870 7.000 7.000 7.000 514,200 +0.11(+1.60%)
Dec 30, 2014 6.990 7.000 6.810 6.890 184,519 -0.11(-1.57%)
Dec 29, 2014 7.030 7.070 6.940 7.000 252,332 -0.06(-0.85%)
Dec 26, 2014 6.840 7.235 6.760 7.060 263,780 +0.22(+3.22%)
Dec 24, 2014 6.720 6.840 6.840 6.840 155,300 +0.17(+2.55%)
Dec 23, 2014 6.870 6.880 6.460 6.670 360,173 -0.25(-3.61%)
Dec 22, 2014 7.230 7.350 6.890 6.920 356,137 -0.41(-5.59%)
Dec 19, 2014 7.430 7.560 7.100 7.330 494,441 -0.30(-3.93%)
Dec 18, 2014 8.100 8.170 7.500 7.630 429,812 -0.27(-3.42%)
Dec 17, 2014 7.810 7.960 7.750 7.900 147,282 +0.08(+1.02%)
Dec 16, 2014 7.850 8.179 7.720 7.820 201,752 -0.02(-0.26%)
Dec 15, 2014 7.990 8.110 7.750 7.840 218,303 -0.10(-1.26%)
Dec 12, 2014 7.660 8.020 7.660 7.940 177,541 +0.20(+2.58%)
Dec 11, 2014 7.870 8.030 7.740 7.740 164,826 -0.08(-1.02%)
Dec 10, 2014 7.900 8.070 7.760 7.820 159,511 -0.09(-1.14%)
Dec 09, 2014 7.410 8.100 7.220 7.910 395,187 +0.42(+5.61%)
Dec 08, 2014 7.600 7.990 7.450 7.490 194,750 -0.09(-1.19%)
Dec 05, 2014 7.810 7.941 7.520 7.580 187,548 -0.24(-3.07%)
Dec 04, 2014 7.780 8.120 7.750 7.820 121,098 +0.00(+0.00%)
Dec 03, 2014 8.120 8.140 7.700 7.820 213,434 -0.22(-2.74%)
Dec 02, 2014 7.890 8.330 7.600 8.040 155,967 +0.19(+2.42%)
Dec 01, 2014 8.510 8.510 7.460 7.850 409,387 -0.66(-7.76%)
Nov 28, 2014 8.560 8.860 8.250 8.510 210,123 -0.04(-0.47%)
Nov 26, 2014 8.120 8.550 8.550 8.550 406,300 +0.54(+6.74%)
Nov 25, 2014 7.760 8.364 7.695 8.010 591,872 +0.22(+2.82%)
Nov 24, 2014 7.000 7.930 6.964 7.790 531,524 +0.87(+12.57%)
Nov 21, 2014 7.020 7.040 6.900 6.920 61,215 -0.04(-0.57%)
Nov 20, 2014 7.000 7.100 6.910 6.960 117,587 -0.03(-0.43%)
Nov 19, 2014 7.110 7.138 6.950 6.990 66,100 -0.08(-1.13%)
Nov 18, 2014 7.160 7.200 6.950 7.070 190,124 -0.05(-0.70%)
Nov 17, 2014 7.250 7.300 7.055 7.120 94,336 -0.12(-1.66%)
Nov 14, 2014 7.120 7.250 7.030 7.240 193,490 +0.09(+1.26%)
Nov 13, 2014 7.180 7.380 7.000 7.150 296,971 +0.25(+3.62%)
Nov 12, 2014 7.030 7.230 6.820 6.900 194,741 -0.16(-2.27%)
Nov 11, 2014 7.060 7.219 6.930 7.060 106,046 +0.00(+0.00%)
Nov 10, 2014 6.890 7.400 6.890 7.060 286,321 +0.21(+3.07%)
Nov 07, 2014 6.880 7.000 6.660 6.850 92,649 -0.07(-1.01%)
Nov 06, 2014 6.620 7.000 6.510 6.920 183,744 +0.34(+5.17%)
Nov 05, 2014 7.010 7.010 6.460 6.580 284,450 -0.36(-5.19%)
Nov 04, 2014 6.800 7.150 6.800 6.940 201,685 +0.09(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.